Conference
Earn CE
Free Samples
Magazine
Subscribe
Videos
Solutions Lab
Macro/Op-Ed
Practice
Science & Tech
Money
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Dental Market Index
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Exscientia Ltd ADR
(NQ:
EXAI
)
5.060
-0.240 (-4.53%)
Official Closing Price
Updated: 4:15 PM EDT, Sep 27, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Sep 27, 2024
5.260
5.420
5.050
5.060
610,918
-0.24(-4.53%)
Sep 26, 2024
5.140
5.311
5.060
5.300
649,100
+0.16(+3.11%)
Sep 25, 2024
5.120
5.300
5.090
5.140
542,069
+0.03(+0.59%)
Sep 24, 2024
5.010
5.200
5.000
5.110
520,369
+0.07(+1.39%)
Sep 23, 2024
5.060
5.120
5.000
5.040
571,408
+0.00(+0.00%)
Sep 20, 2024
5.110
5.190
5.040
5.040
3,577,886
-0.16(-3.08%)
Sep 19, 2024
5.310
5.385
5.140
5.200
933,432
-0.02(-0.38%)
Sep 18, 2024
5.080
5.550
5.080
5.220
1,016,470
+0.19(+3.78%)
Sep 17, 2024
5.070
5.270
5.010
5.030
806,767
-0.03(-0.59%)
Sep 16, 2024
4.950
5.110
4.870
5.060
489,693
+0.03(+0.60%)
Sep 13, 2024
5.070
5.220
5.000
5.030
231,573
-0.05(-0.98%)
Sep 12, 2024
5.070
5.140
4.920
5.080
280,738
+0.07(+1.40%)
Sep 11, 2024
4.840
5.040
4.780
5.010
431,153
+0.22(+4.59%)
Sep 10, 2024
4.830
4.859
4.720
4.790
736,543
-0.06(-1.24%)
Sep 09, 2024
4.900
4.900
4.660
4.850
518,001
-0.05(-1.02%)
Sep 06, 2024
4.920
4.930
4.680
4.900
409,201
+0.02(+0.41%)
Sep 05, 2024
4.950
5.060
4.850
4.880
398,754
-0.08(-1.61%)
Sep 04, 2024
4.960
5.240
4.810
4.960
625,995
+0.05(+1.02%)
Sep 03, 2024
5.380
5.390
4.750
4.910
1,444,800
-0.65(-11.69%)
Aug 30, 2024
5.930
5.930
5.530
5.560
752,712
-0.10(-1.77%)
Aug 29, 2024
5.490
5.904
5.430
5.660
883,627
+0.11(+1.98%)
Aug 28, 2024
5.710
5.748
5.445
5.550
579,442
-0.26(-4.48%)
Aug 27, 2024
5.870
5.930
5.690
5.810
349,792
-0.19(-3.17%)
Aug 26, 2024
5.980
6.060
5.800
6.000
906,302
+0.00(+0.00%)
Aug 23, 2024
5.700
6.010
5.700
6.000
704,659
+0.32(+5.63%)
Aug 22, 2024
5.850
5.860
5.610
5.680
728,001
-0.15(-2.57%)
Aug 21, 2024
5.510
5.850
5.460
5.830
734,962
+0.30(+5.42%)
Aug 20, 2024
5.440
5.570
5.359
5.530
581,348
+0.04(+0.73%)
Aug 19, 2024
5.250
5.510
5.050
5.490
741,973
+0.17(+3.20%)
Aug 16, 2024
5.310
5.500
5.210
5.320
535,197
+0.02(+0.38%)
Aug 15, 2024
5.450
5.450
5.010
5.300
650,535
-0.15(-2.75%)
Aug 14, 2024
5.090
5.500
4.760
5.450
1,150,229
+0.45(+9.00%)
Aug 13, 2024
4.900
5.010
4.650
5.000
711,150
+0.14(+2.88%)
Aug 12, 2024
4.930
5.200
4.630
4.860
713,879
-0.19(-3.76%)
Aug 09, 2024
5.140
5.270
5.020
5.050
682,914
-0.22(-4.17%)
Aug 08, 2024
5.390
5.650
5.000
5.270
2,769,504
+0.77(+17.11%)
Aug 07, 2024
5.040
5.040
4.500
4.500
383,779
-0.33(-6.83%)
Aug 06, 2024
4.260
5.015
4.260
4.830
579,955
+0.57(+13.38%)
Aug 05, 2024
4.140
4.290
3.800
4.260
1,152,526
-0.38(-8.19%)
Aug 02, 2024
4.750
4.760
4.503
4.640
405,921
+0.04(+0.87%)
Aug 01, 2024
5.300
5.330
4.510
4.600
971,411
-0.69(-13.04%)
Jul 31, 2024
5.180
5.420
5.175
5.290
304,437
+0.11(+2.12%)
Jul 30, 2024
5.240
5.350
5.130
5.180
311,132
-0.11(-2.08%)
Jul 29, 2024
5.450
5.450
5.120
5.290
331,777
-0.08(-1.49%)
Jul 26, 2024
5.260
5.420
5.230
5.370
316,033
+0.15(+2.87%)
Jul 25, 2024
5.080
5.350
4.950
5.220
399,894
+0.11(+2.15%)
Jul 24, 2024
5.470
5.520
5.020
5.110
338,759
-0.26(-4.84%)
Jul 23, 2024
5.170
5.430
5.040
5.370
342,254
+0.19(+3.67%)
Jul 22, 2024
5.140
5.210
4.890
5.180
571,104
+0.04(+0.78%)
Jul 19, 2024
5.190
5.270
5.050
5.140
263,761
+0.02(+0.39%)
Jul 18, 2024
5.400
5.407
5.050
5.120
706,464
-0.28(-5.19%)
Jul 17, 2024
5.370
5.600
5.310
5.400
481,992
-0.02(-0.37%)
Jul 16, 2024
5.430
5.500
5.310
5.420
777,509
+0.02(+0.37%)
Jul 15, 2024
5.800
5.850
5.260
5.400
588,912
-0.29(-5.10%)
Jul 12, 2024
5.700
5.850
5.570
5.690
555,183
+0.13(+2.34%)
Jul 11, 2024
5.840
5.898
5.330
5.560
672,627
-0.17(-2.97%)
Jul 10, 2024
6.100
6.190
5.650
5.730
598,899
-0.09(-1.55%)
Jul 09, 2024
5.870
6.070
5.740
5.820
824,046
+0.11(+1.93%)
Jul 08, 2024
5.950
5.950
5.570
5.710
570,991
-0.04(-0.70%)
Jul 05, 2024
5.500
5.750
5.400
5.750
485,039
+0.38(+7.08%)
Jul 03, 2024
5.120
5.500
5.120
5.370
248,599
+0.27(+5.29%)
Jul 02, 2024
5.130
5.180
5.010
5.100
302,776
-0.05(-0.97%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.